Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.91	17.06	16.50	16.76	3,856,326	-0.15(-0.91%)
Jan 28, 2005	16.91	17.06	16.85	16.91	4,131,509	-0.07(-0.44%)
Jan 27, 2005	17.10	17.17	16.92	16.99	4,035,327	-0.27(-1.57%)
Jan 26, 2005	17.32	17.48	17.19	17.26	2,467,800	-0.07(-0.40%)
Jan 25, 2005	17.70	17.80	17.30	17.33	2,757,853	-0.37(-2.07%)
Jan 24, 2005	17.95	18.06	17.64	17.69	1,828,216	-0.22(-1.22%)
Jan 21, 2005	17.96	18.10	17.86	17.91	1,425,982	-0.10(-0.56%)
Jan 20, 2005	18.18	18.24	17.94	18.01	1,790,948	-0.17(-0.94%)
Jan 19, 2005	18.18	18.41	18.07	18.18	2,269,036	+0.01(+0.06%)
Jan 18, 2005	17.98	18.17	17.84	18.17	1,478,685	+0.19(+1.06%)
Jan 14, 2005	17.96	18.16	17.87	17.98	1,920,446	+0.11(+0.62%)
Jan 13, 2005	17.71	18.11	17.71	17.87	2,847,824	+0.16(+0.90%)
Jan 12, 2005	17.70	17.77	17.37	17.71	2,053,520	-0.02(-0.09%)
Jan 11, 2005	17.90	18.00	17.71	17.72	2,082,883	-0.21(-1.16%)
Jan 10, 2005	18.09	18.16	17.93	17.93	1,747,656	-0.11(-0.59%)
Jan 07, 2005	18.17	18.23	17.98	18.04	2,256,801	-0.08(-0.44%)
Jan 06, 2005	18.14	18.38	18.04	18.12	2,804,344	+0.00(+0.00%)
Jan 05, 2005	18.71	18.75	17.90	18.12	4,175,177	-0.60(-3.21%)
Jan 04, 2005	18.91	19.09	18.70	18.72	2,073,660	-0.12(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.